Highcroft Investment (HCFT) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Highcroft Investment

Date Open High Low Close* Volume
05/05/2023 875.00p 875.00p 875.00p 875.00p 0
04/05/2023 875.00p 875.00p 851.00p 875.00p 332
03/05/2023 875.00p 900.00p 875.00p 875.00p 6
02/05/2023 875.00p 894.00p 853.00p 875.00p 2860
28/04/2023 885.00p 885.00p 885.00p 885.00p 0
27/04/2023 885.00p 898.33p 873.00p 885.00p 2064
26/04/2023 885.00p 885.00p 873.00p 885.00p 54
25/04/2023 905.00p 910.00p 882.00p 885.00p 2565
24/04/2023 905.00p 928.33p 905.00p 905.00p 28
21/04/2023 905.00p 905.00p 905.00p 905.00p 0
20/04/2023 905.00p 915.00p 905.00p 905.00p 0
19/04/2023 915.00p 929.70p 880.00p 915.00p 3249
18/04/2023 915.00p 915.00p 915.00p 915.00p 0
17/04/2023 915.00p 920.00p 913.51p 915.00p 217
14/04/2023 915.00p 929.70p 912.00p 915.00p 2290
13/04/2023 915.00p 930.00p 915.00p 915.00p 12
12/04/2023 910.00p 927.00p 910.00p 915.00p 776
11/04/2023 910.00p 928.00p 910.00p 910.00p 516
06/04/2023 890.00p 928.00p 890.00p 910.00p 968
05/04/2023 890.00p 909.60p 890.00p 890.00p 163
04/04/2023 890.00p 890.00p 890.00p 890.00p 0
03/04/2023 885.00p 908.00p 870.00p 890.00p 1231
31/03/2023 885.00p 897.40p 885.00p 885.00p 1303
30/03/2023 890.00p 910.00p 885.00p 885.00p 1258
29/03/2023 885.00p 934.00p 880.40p 890.00p 9789
28/03/2023 895.00p 895.00p 860.00p 885.00p 2788
27/03/2023 890.00p 895.00p 890.00p 890.00p 65
24/03/2023 890.00p 890.00p 890.00p 890.00p 0
23/03/2023 885.00p 894.00p 885.00p 890.00p 1000
22/03/2023 885.00p 885.00p 870.00p 885.00p 2000
21/03/2023 875.00p 894.00p 875.00p 885.00p 166
20/03/2023 890.00p 890.00p 860.00p 875.00p 2000
17/03/2023 890.00p 890.00p 870.00p 890.00p 14
16/03/2023 925.00p 925.00p 881.55p 890.00p 1756
15/03/2023 925.00p 933.33p 916.67p 925.00p 0
14/03/2023 925.00p 925.00p 925.00p 925.00p 0
13/03/2023 925.00p 925.00p 900.00p 925.00p 3534
10/03/2023 925.00p 925.00p 925.00p 925.00p 0
09/03/2023 925.00p 925.00p 925.00p 925.00p 0
08/03/2023 925.00p 925.00p 902.50p 925.00p 450
07/03/2023 925.00p 925.00p 925.00p 925.00p 0
06/03/2023 925.00p 925.00p 925.00p 925.00p 0
03/03/2023 925.00p 925.00p 925.00p 925.00p 0
02/03/2023 925.00p 925.00p 925.00p 925.00p 0
01/03/2023 925.00p 925.00p 911.00p 925.00p 1084
28/02/2023 925.00p 942.50p 925.00p 925.00p 21
27/02/2023 925.00p 942.50p 925.00p 925.00p 422
24/02/2023 925.00p 925.00p 925.00p 925.00p 0
23/02/2023 930.00p 945.00p 920.00p 925.00p 2500
22/02/2023 930.00p 930.00p 930.00p 930.00p 0
21/02/2023 930.00p 950.00p 930.00p 930.00p 250
20/02/2023 930.00p 949.60p 930.00p 930.00p 250
17/02/2023 930.00p 950.00p 930.00p 930.00p 15
16/02/2023 930.00p 930.00p 930.00p 930.00p 0
15/02/2023 930.00p 930.00p 930.00p 930.00p 0
14/02/2023 925.00p 945.00p 914.28p 930.00p 1727
13/02/2023 915.00p 935.00p 915.00p 915.00p 1113
10/02/2023 905.00p 929.50p 890.00p 915.00p 230
09/02/2023 905.00p 905.00p 891.00p 905.00p 2022
08/02/2023 910.00p 920.00p 895.00p 905.00p 963
07/02/2023 925.00p 925.00p 920.00p 920.00p 0
06/02/2023 935.00p 950.00p 910.50p 925.00p 364
03/02/2023 935.00p 935.00p 935.00p 935.00p 0
02/02/2023 935.00p 935.00p 935.00p 935.00p 0
01/02/2023 935.00p 935.00p 935.00p 935.00p 0
31/01/2023 935.00p 935.00p 935.00p 935.00p 0
30/01/2023 935.00p 935.00p 935.00p 935.00p 0
27/01/2023 935.00p 935.00p 916.80p 935.00p 500
26/01/2023 935.00p 935.00p 916.56p 935.00p 562
25/01/2023 935.00p 935.00p 916.25p 935.00p 632
24/01/2023 935.00p 960.00p 916.25p 935.00p 1155
23/01/2023 935.00p 935.00p 915.55p 935.00p 450
20/01/2023 935.00p 935.00p 915.00p 935.00p 283
19/01/2023 935.00p 943.33p 926.67p 935.00p 0
18/01/2023 935.00p 952.50p 934.00p 935.00p 2708
17/01/2023 935.00p 935.00p 910.00p 935.00p 3188
16/01/2023 935.00p 935.00p 935.00p 935.00p 2126
13/01/2023 935.00p 935.00p 935.00p 935.00p 0
12/01/2023 935.00p 935.00p 935.00p 935.00p 0
11/01/2023 930.00p 930.00p 930.00p 930.00p 0
10/01/2023 930.00p 936.00p 930.00p 930.00p 200
09/01/2023 930.00p 930.00p 930.00p 930.00p 0
06/01/2023 930.00p 930.00p 930.00p 930.00p 0
05/01/2023 930.00p 937.00p 910.00p 930.00p 358
04/01/2023 930.00p 937.00p 912.55p 930.00p 192
03/01/2023 930.00p 941.60p 912.55p 930.00p 848
30/12/2022 930.00p 930.00p 930.00p 930.00p 0
29/12/2022 930.00p 930.00p 930.00p 930.00p 0
28/12/2022 930.00p 930.00p 930.00p 930.00p 0
23/12/2022 930.00p 941.60p 930.00p 930.00p 52
22/12/2022 930.00p 930.00p 930.00p 930.00p 0
21/12/2022 930.00p 930.00p 911.20p 930.00p 12
20/12/2022 930.00p 930.00p 911.20p 930.00p 286
19/12/2022 950.00p 950.00p 910.00p 930.00p 2444
16/12/2022 950.00p 961.60p 950.00p 950.00p 206
15/12/2022 950.00p 950.00p 950.00p 950.00p 0
14/12/2022 950.00p 970.00p 932.80p 950.00p 19
13/12/2022 950.00p 950.00p 950.00p 950.00p 0
12/12/2022 950.00p 950.00p 950.00p 950.00p 0
09/12/2022 950.00p 950.00p 950.00p 950.00p 0
08/12/2022 955.00p 955.00p 933.00p 950.00p 1000
07/12/2022 955.00p 955.00p 955.00p 955.00p 0
06/12/2022 960.00p 968.00p 942.80p 955.00p 508
05/12/2022 960.00p 974.00p 960.00p 960.00p 69
02/12/2022 965.00p 990.00p 943.50p 960.00p 550
01/12/2022 965.00p 990.00p 943.00p 965.00p 753
30/11/2022 980.00p 980.00p 950.40p 965.00p 1533
29/11/2022 980.00p 980.00p 980.00p 980.00p 0
28/11/2022 980.00p 980.00p 980.00p 980.00p 0
25/11/2022 995.00p 995.00p 970.00p 980.00p 986
24/11/2022 995.00p 995.00p 995.00p 995.00p 0
23/11/2022 995.00p 995.00p 995.00p 995.00p 0
22/11/2022 995.00p 1,009.50p 975.00p 995.00p 747
21/11/2022 995.00p 1,010.00p 995.00p 995.00p 247
18/11/2022 995.00p 995.00p 995.00p 995.00p 0
17/11/2022 995.00p 995.00p 995.00p 995.00p 0
16/11/2022 995.00p 995.00p 995.00p 995.00p 0
15/11/2022 995.00p 1,020.00p 995.00p 995.00p 2
14/11/2022 995.00p 1,011.00p 985.00p 995.00p 212
11/11/2022 995.00p 1,011.00p 995.00p 995.00p 829
10/11/2022 995.00p 1,012.00p 995.00p 995.00p 50
09/11/2022 995.00p 995.00p 995.00p 995.00p 0
08/11/2022 995.00p 1,012.50p 972.62p 995.00p 878
07/11/2022 995.00p 995.00p 995.00p 995.00p 0
04/11/2022 995.00p 995.00p 995.00p 995.00p 0
03/11/2022 995.00p 995.00p 985.00p 995.00p 500
02/11/2022 995.00p 995.00p 990.00p 995.00p 0
01/11/2022 985.00p 1,010.00p 981.00p 990.00p 2111
31/10/2022 975.00p 1,010.00p 975.00p 985.00p 252
28/10/2022 975.00p 990.00p 975.00p 990.00p 64
27/10/2022 975.00p 986.70p 960.40p 975.00p 2772
26/10/2022 975.00p 975.00p 975.00p 975.00p 611
25/10/2022 985.00p 990.00p 940.00p 975.00p 1898
24/10/2022 985.00p 985.00p 985.00p 985.00p 0
21/10/2022 985.00p 1,006.00p 985.00p 985.00p 592
20/10/2022 985.00p 985.00p 985.00p 985.00p 0
19/10/2022 985.00p 985.00p 960.00p 985.00p 83
18/10/2022 975.00p 998.00p 975.00p 985.00p 81
17/10/2022 975.00p 975.00p 975.00p 975.00p 0
14/10/2022 975.00p 975.00p 970.00p 975.00p 108
13/10/2022 975.00p 975.00p 970.00p 975.00p 60
12/10/2022 985.00p 985.00p 960.50p 975.00p 850
11/10/2022 985.00p 985.00p 974.99p 985.00p 500
10/10/2022 985.00p 985.00p 974.28p 985.00p 1634
07/10/2022 985.00p 1,009.00p 985.00p 985.00p 30
06/10/2022 985.00p 985.00p 985.00p 985.00p 0
05/10/2022 975.00p 999.60p 975.00p 980.00p 156
04/10/2022 975.00p 988.70p 975.00p 975.00p 404
03/10/2022 975.00p 975.00p 961.65p 975.00p 750
30/09/2022 975.00p 1,000.00p 975.00p 1,000.00p 520
29/09/2022 975.00p 1,000.00p 975.00p 1,000.00p 400
28/09/2022 995.00p 1,000.00p 961.00p 975.00p 1903
27/09/2022 995.00p 995.00p 981.00p 995.00p 500
26/09/2022 1,005.00p 1,005.00p 982.50p 995.00p 1300
23/09/2022 1,025.00p 1,036.90p 981.00p 1,005.00p 3508
22/09/2022 1,025.00p 1,050.00p 1,011.00p 1,025.00p 1621
21/09/2022 1,000.00p 1,025.00p 1,000.00p 1,025.00p 2468
20/09/2022 985.00p 1,020.00p 970.00p 1,000.00p 1027
16/09/2022 995.00p 1,020.00p 995.00p 1,000.00p 384
15/09/2022 995.00p 1,018.00p 972.50p 995.00p 236
14/09/2022 1,020.00p 1,020.00p 1,020.00p 1,020.00p 0
13/09/2022 1,015.00p 1,038.50p 1,010.40p 1,020.00p 957
12/09/2022 1,015.00p 1,038.50p 1,003.00p 1,015.00p 664
09/09/2022 1,015.00p 1,033.00p 1,015.00p 1,015.00p 830
08/09/2022 1,015.00p 1,036.00p 1,005.00p 1,015.00p 3109
07/09/2022 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
06/09/2022 995.00p 1,000.00p 995.00p 1,000.00p 0
05/09/2022 995.00p 1,008.00p 978.10p 995.00p 712
02/09/2022 995.00p 995.00p 995.00p 995.00p 0
01/09/2022 995.00p 995.00p 978.10p 995.00p 250
31/08/2022 995.00p 1,020.00p 977.50p 995.00p 1417
30/08/2022 995.00p 995.00p 995.00p 995.00p 0
26/08/2022 995.00p 995.00p 995.00p 995.00p 0
25/08/2022 995.00p 1,015.00p 995.00p 995.00p 24
24/08/2022 995.00p 995.00p 995.00p 995.00p 0
23/08/2022 995.00p 995.00p 995.00p 995.00p 0
22/08/2022 995.00p 995.00p 995.00p 995.00p 0
19/08/2022 995.00p 995.00p 977.50p 995.00p 77
18/08/2022 995.00p 995.00p 995.00p 995.00p 0
17/08/2022 995.00p 995.00p 995.00p 995.00p 0
16/08/2022 995.00p 1,015.00p 985.55p 995.00p 617
15/08/2022 995.00p 995.00p 995.00p 995.00p 0
12/08/2022 995.00p 995.00p 995.00p 995.00p 0
11/08/2022 995.00p 1,015.00p 981.00p 995.00p 198
10/08/2022 995.00p 995.00p 995.00p 995.00p 0
09/08/2022 995.00p 1,020.00p 995.00p 995.00p 22
08/08/2022 995.00p 995.00p 977.50p 995.00p 410
05/08/2022 995.00p 995.00p 995.00p 995.00p 0
04/08/2022 995.00p 995.00p 995.00p 995.00p 0
03/08/2022 995.00p 995.00p 995.00p 995.00p 0
02/08/2022 1,015.00p 1,018.00p 995.00p 995.00p 697
01/08/2022 1,040.00p 1,059.60p 1,025.00p 1,030.00p 1346
29/07/2022 1,040.00p 1,050.90p 1,040.00p 1,040.00p 2416
28/07/2022 1,040.00p 1,040.00p 1,022.00p 1,040.00p 538
27/07/2022 1,040.00p 1,040.00p 1,040.00p 1,040.00p 0
26/07/2022 1,050.00p 1,050.00p 1,030.00p 1,040.00p 2158
25/07/2022 1,055.00p 1,068.00p 1,051.00p 1,055.00p 2223
22/07/2022 1,055.00p 1,055.00p 1,055.00p 1,055.00p 0
21/07/2022 1,050.00p 1,069.60p 1,046.60p 1,055.00p 497
20/07/2022 1,050.00p 1,050.00p 1,050.00p 1,050.00p 0

*Close Price adjusted for both dividends and splits